タカチホ(8225)の株価時系列情報
タカチホ(8225)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/29 | 118 | 118 | 118 | 118 | 1,000 |
2009/12/28 | 118 | 118 | 118 | 118 | 1,000 |
2009/12/22 | 118 | 118 | 118 | 118 | 1,000 |
2009/12/18 | 118 | 118 | 118 | 118 | 1,000 |
2009/12/17 | 114 | 114 | 114 | 114 | 1,000 |
2009/12/15 | 114 | 114 | 114 | 114 | 3,000 |
2009/12/14 | 114 | 114 | 114 | 114 | 1,000 |
2009/12/11 | 114 | 114 | 114 | 114 | 4,000 |
2009/12/09 | 113 | 113 | 113 | 113 | 1,000 |
2009/12/07 | 117 | 117 | 115 | 115 | 4,000 |
2009/12/04 | 113 | 114 | 113 | 114 | 4,000 |
2009/12/03 | 116 | 116 | 113 | 113 | 4,000 |
2009/12/02 | 112 | 112 | 111 | 111 | 5,000 |
2009/11/30 | 114 | 114 | 114 | 114 | 6,000 |
2009/11/27 | 114 | 114 | 114 | 114 | 1,000 |
2009/11/26 | 114 | 114 | 114 | 114 | 1,000 |
2009/11/20 | 115 | 115 | 115 | 115 | 2,000 |
2009/11/18 | 117 | 117 | 117 | 117 | 1,000 |
2009/11/13 | 112 | 112 | 112 | 112 | 3,000 |
2009/11/12 | 115 | 115 | 112 | 112 | 3,000 |
2009/11/10 | 119 | 119 | 119 | 119 | 1,000 |
2009/11/09 | 124 | 124 | 124 | 124 | 3,000 |
2009/11/04 | 124 | 124 | 124 | 124 | 1,000 |
2009/10/30 | 124 | 124 | 124 | 124 | 1,000 |
2009/10/29 | 124 | 124 | 124 | 124 | 1,000 |
2009/10/28 | 127 | 127 | 127 | 127 | 1,000 |
2009/10/27 | 127 | 127 | 127 | 127 | 1,000 |
2009/10/26 | 127 | 127 | 127 | 127 | 3,000 |
2009/10/21 | 121 | 121 | 118 | 118 | 2,000 |
2009/10/19 | 121 | 121 | 121 | 121 | 1,000 |
2009/10/14 | 116 | 116 | 116 | 116 | 6,000 |
2009/10/13 | 126 | 126 | 126 | 126 | 1,000 |
2009/10/07 | 121 | 121 | 121 | 121 | 1,000 |
2009/10/06 | 121 | 121 | 121 | 121 | 2,000 |
2009/10/02 | 126 | 126 | 126 | 126 | 2,000 |
2009/09/30 | 122 | 122 | 121 | 121 | 3,000 |
2009/09/29 | 129 | 129 | 129 | 129 | 2,000 |
2009/09/28 | 129 | 129 | 129 | 129 | 2,000 |
2009/09/24 | 129 | 129 | 129 | 129 | 1,000 |
2009/09/18 | 131 | 131 | 131 | 131 | 1,000 |
2009/09/14 | 126 | 126 | 126 | 126 | 1,000 |
2009/09/11 | 128 | 128 | 128 | 128 | 1,000 |
2009/09/08 | 126 | 126 | 126 | 126 | 1,000 |
2009/09/04 | 129 | 129 | 129 | 129 | 1,000 |
2009/09/03 | 135 | 135 | 127 | 127 | 10,000 |
2009/09/02 | 140 | 140 | 135 | 135 | 2,000 |
2009/09/01 | 139 | 139 | 139 | 139 | 1,000 |
2009/08/31 | 136 | 139 | 136 | 139 | 2,000 |
2009/08/28 | 133 | 133 | 133 | 133 | 1,000 |
2009/08/21 | 140 | 140 | 131 | 131 | 9,000 |
2009/08/20 | 140 | 140 | 140 | 140 | 3,000 |
2009/08/19 | 140 | 140 | 140 | 140 | 1,000 |
2009/08/18 | 141 | 141 | 141 | 141 | 1,000 |
2009/08/14 | 136 | 136 | 136 | 136 | 1,000 |
2009/08/12 | 135 | 135 | 135 | 135 | 1,000 |
2009/08/11 | 133 | 133 | 133 | 133 | 3,000 |
2009/08/10 | 131 | 140 | 131 | 140 | 4,000 |
2009/07/31 | 146 | 147 | 146 | 147 | 6,000 |
2009/07/28 | 135 | 135 | 135 | 135 | 1,000 |
2009/07/24 | 135 | 135 | 135 | 135 | 1,000 |
2009/07/22 | 140 | 140 | 140 | 140 | 1,000 |
2009/07/21 | 140 | 140 | 140 | 140 | 2,000 |
2009/07/17 | 140 | 140 | 140 | 140 | 3,000 |
2009/07/09 | 140 | 140 | 140 | 140 | 1,000 |
2009/07/03 | 151 | 151 | 151 | 151 | 3,000 |
2009/07/02 | 146 | 146 | 146 | 146 | 1,000 |
2009/06/29 | 140 | 148 | 140 | 148 | 4,000 |
2009/06/26 | 140 | 140 | 140 | 140 | 1,000 |
2009/06/18 | 140 | 140 | 140 | 140 | 1,000 |
2009/06/16 | 130 | 130 | 130 | 130 | 2,000 |
2009/06/11 | 140 | 140 | 140 | 140 | 3,000 |
2009/06/10 | 138 | 138 | 138 | 138 | 1,000 |
2009/06/08 | 140 | 140 | 130 | 135 | 9,000 |
2009/06/03 | 142 | 142 | 142 | 142 | 1,000 |
2009/06/02 | 134 | 138 | 134 | 138 | 7,000 |
2009/06/01 | 149 | 149 | 149 | 149 | 3,000 |
2009/05/29 | 129 | 129 | 129 | 129 | 2,000 |
2009/05/27 | 139 | 139 | 139 | 139 | 1,000 |
2009/05/26 | 140 | 140 | 140 | 140 | 1,000 |
2009/05/25 | 143 | 143 | 143 | 143 | 1,000 |
2009/05/19 | 152 | 152 | 152 | 152 | 4,000 |
2009/05/18 | 152 | 152 | 152 | 152 | 1,000 |
2009/05/15 | 137 | 137 | 137 | 137 | 1,000 |
2009/05/13 | 143 | 143 | 141 | 141 | 6,000 |
2009/05/12 | 152 | 152 | 142 | 142 | 14,000 |
2009/05/11 | 142 | 145 | 142 | 145 | 5,000 |
2009/05/08 | 140 | 140 | 140 | 140 | 2,000 |
2009/05/07 | 135 | 140 | 135 | 140 | 7,000 |
2009/05/01 | 132 | 132 | 132 | 132 | 1,000 |
2009/04/30 | 132 | 132 | 132 | 132 | 1,000 |
2009/04/24 | 130 | 132 | 130 | 132 | 4,000 |
2009/04/21 | 130 | 130 | 130 | 130 | 1,000 |
2009/04/17 | 130 | 130 | 130 | 130 | 2,000 |
2009/04/09 | 120 | 120 | 120 | 120 | 1,000 |
2009/04/06 | 120 | 120 | 120 | 120 | 1,000 |
2009/04/01 | 125 | 125 | 125 | 125 | 4,000 |
2009/03/31 | 120 | 120 | 120 | 120 | 1,000 |
2009/03/27 | 121 | 121 | 121 | 121 | 1,000 |
2009/03/26 | 121 | 121 | 121 | 121 | 1,000 |
2009/03/25 | 125 | 125 | 125 | 125 | 5,000 |
2009/03/24 | 127 | 127 | 127 | 127 | 1,000 |
2009/03/23 | 117 | 124 | 117 | 124 | 2,000 |
2009/03/19 | 117 | 117 | 117 | 117 | 1,000 |
2009/03/18 | 120 | 120 | 116 | 116 | 3,000 |
2009/03/17 | 111 | 116 | 111 | 116 | 3,000 |
2009/03/16 | 115 | 115 | 115 | 115 | 1,000 |
2009/03/06 | 111 | 111 | 111 | 111 | 2,000 |
2009/03/04 | 120 | 120 | 120 | 120 | 1,000 |
2009/02/27 | 118 | 118 | 116 | 116 | 2,000 |
2009/02/19 | 120 | 120 | 120 | 120 | 1,000 |
2009/02/18 | 116 | 116 | 116 | 116 | 1,000 |
2009/02/16 | 116 | 116 | 116 | 116 | 1,000 |
2009/02/13 | 120 | 121 | 120 | 121 | 2,000 |
2009/02/09 | 121 | 121 | 121 | 121 | 2,000 |
2009/02/06 | 125 | 125 | 125 | 125 | 1,000 |
2009/02/04 | 119 | 120 | 119 | 120 | 2,000 |
2009/02/03 | 118 | 118 | 118 | 118 | 1,000 |
2009/01/30 | 126 | 126 | 118 | 118 | 2,000 |
2009/01/29 | 125 | 125 | 125 | 125 | 5,000 |
2009/01/28 | 125 | 125 | 125 | 125 | 1,000 |
2009/01/27 | 125 | 125 | 125 | 125 | 1,000 |
2009/01/22 | 123 | 123 | 123 | 123 | 1,000 |
2009/01/21 | 121 | 121 | 121 | 121 | 1,000 |
2009/01/20 | 119 | 119 | 119 | 119 | 1,000 |
2009/01/19 | 124 | 124 | 124 | 124 | 1,000 |
2009/01/16 | 115 | 115 | 115 | 115 | 1,000 |
2009/01/09 | 119 | 119 | 119 | 119 | 1,000 |
2009/01/08 | 124 | 125 | 112 | 112 | 5,000 |
2009/01/06 | 125 | 125 | 125 | 125 | 1,000 |